PG&E Corporation (PCG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	12.856.913	0,30%	16,83	16,55	16,865	16,61
18/05/2023	8.360.062	-1,43%	16,83	16,50	16,7699	16,56
17/05/2023	7.208.547	-0,36%	16,94	16,56	16,99	16,80
16/05/2023	11.856.255	-1,23%	17,06	16,79	17,115	16,86
15/05/2023	11.415.129	-2,18%	17,51	16,995	17,59	17,07
12/05/2023	8.172.706	0,58%	17,52	17,305	17,68	17,45
11/05/2023	8.232.360	-0,12%	17,44	17,20	17,40	17,35
10/05/2023	8.709.585	0,52%	17,44	17,08	17,49	17,37
09/05/2023	8.748.036	-0,75%	17,43	17,21	17,43	17,28
08/05/2023	4.181.904	0,81%	17,26	17,225	17,525	17,41
05/05/2023	4.389.688	0,17%	17,21	17,21	17,445	17,27
04/05/2023	7.147.502	-0,29%	17,24	16,84	17,43	17,24
03/05/2023	3.958.409	0,17%	17,36	17,13	17,46	17,29
02/05/2023	9.494.805	0,35%	17,23	17,105	17,3287	17,26
01/05/2023	6.023.978	0,53%	17,18	17,13	17,31	17,20
28/04/2023	3.485.886	0,35%	16,98	16,96	17,16	17,11
27/04/2023	3.733.838	0,65%	16,94	16,79	17,095	17,05
26/04/2023	5.057.979	-1,91%	17,23	16,915	17,335	16,94
25/04/2023	7.659.624	0,76%	17,07	17,03	17,27	17,27
24/04/2023	5.262.654	1,48%	16,89	16,79	17,14	17,14
21/04/2023	3.291.268	-0,12%	16,995	16,84	17,00	16,89
20/04/2023	2.708.137	0,12%	16,88	16,795	16,93	16,91
19/04/2023	3.179.602	-0,06%	16,79	16,7101	16,89	16,89
18/04/2023	9.872.628	0,24%	16,90	16,745	16,96	16,90
17/04/2023	3.318.277	-0,18%	16,885	16,645	16,93	16,86
14/04/2023	6.651.956	0,54%	16,78	16,735	16,93	16,89
13/04/2023	6.785.348	-0,94%	16,94	16,635	17,005	16,80
12/04/2023	26.557.100	0,83%	16,50	16,45	17,01	16,96
11/04/2023	3.427.357	0,24%	16,77	16,685	16,86	16,82
10/04/2023	3.628.039	0,42%	16,615	16,525	16,79	16,78
06/04/2023	6.022.730	1,27%	16,60	16,41	16,73	16,71
05/04/2023	4.052.024	2,29%	16,16	16,14	16,51	16,50
04/04/2023	7.504.981	-0,37%	16,20	16,045	16,265	16,13
03/04/2023	6.901.544	0,12%	16,20	16,13	16,375	16,19
31/03/2023	10.696.156	1,76%	15,99	15,87	16,19	16,17
30/03/2023	13.577.234	0,32%	15,89	15,74	15,95	15,89
29/03/2023	6.654.768	0,64%	15,75	15,79	16,05	15,84
28/03/2023	3.650.452	-0,06%	15,72	15,71	15,97	15,74
27/03/2023	3.516.059	0,70%	15,72	15,67	15,895	15,75
24/03/2023	5.419.021	2,29%	15,16	15,10	15,67	15,64
23/03/2023	7.775.845	-1,61%	15,66	15,14	15,70	15,29
22/03/2023	7.285.020	-2,69%	15,82	15,52	16,05	15,54
21/03/2023	5.705.250	-0,19%	16,10	15,825	16,145	15,97
20/03/2023	3.514.799	-0,62%	16,11	15,99	16,24	16,00
17/03/2023	6.084.174	-0,37%	16,06	15,915	16,31	16,10
16/03/2023	6.339.910	1,89%	15,76	15,61	16,17	16,16
15/03/2023	7.643.700	-0,81%	15,80	15,64	15,94	15,86
14/03/2023	6.472.691	1,46%	15,89	15,86	16,23	15,99
13/03/2023	6.641.649	-0,44%	15,72	15,475	16,095	15,76
10/03/2023	6.529.046	-1,98%	16,18	15,70	16,23	15,83
09/03/2023	3.741.450	-1,04%	16,36	16,07	16,495	16,15
08/03/2023	6.973.059	-0,06%	16,30	16,07	16,405	16,32
07/03/2023	8.682.470	-2,45%	16,75	16,28	16,82	16,33
06/03/2023	11.434.665	2,39%	16,24	16,23	16,75	16,74
03/03/2023	8.587.567	3,16%	15,94	15,79	16,455	16,35
02/03/2023	4.347.101	1,54%	15,57	15,56	15,90	15,85
01/03/2023	4.859.536	-0,06%	15,49	15,40	15,66	15,61
28/02/2023	4.801.036	-0,83%	15,67	15,58	15,875	15,62
27/02/2023	5.525.926	-0,19%	15,88	15,64	16,04	15,75
24/02/2023	9.448.738	3,27%	15,32	15,26	15,88	15,78
23/02/2023	9.211.728	-1,55%	15,56	14,91	15,65	15,28
22/02/2023	4.006.397	0,45%	15,32	15,25	15,63	15,52
21/02/2023	2.806.944	-0,77%	15,50	15,43	15,56	15,45
20/02/2023	7.835.688	0,13%	15,50	15,44	15,665	15,57
17/02/2023	7.835.688	0,13%	15,50	15,44	15,665	15,57
16/02/2023	3.629.704	-1,77%	15,62	15,55	15,72	15,55
15/02/2023	3.181.175	1,61%	15,51	15,47	15,87	15,83
14/02/2023	2.365.087	-0,51%	15,59	15,45	15,82	15,58
13/02/2023	2.635.640	0,77%	15,60	15,50	15,685	15,66
10/02/2023	4.793.700	0,52%	15,48	15,42	15,65	15,54
09/02/2023	6.401.169	0,07%	15,54	15,45	15,675	15,46
08/02/2023	8.660.990	-1,22%	15,55	15,425	15,59	15,45
07/02/2023	7.221.464	-0,13%	15,57	15,39	15,675	15,64
06/02/2023	4.731.598	0,71%	15,52	15,37	15,66	15,66
03/02/2023	5.096.885	-0,51%	15,58	15,37	15,6177	15,55
02/02/2023	9.421.787	-0,06%	15,73	15,445	15,81	15,63
01/02/2023	5.570.966	-1,64%	15,81	15,475	15,855	15,64
31/01/2023	3.296.668	0,32%	15,85	15,74	15,90	15,90
30/01/2023	2.959.463	-1,31%	15,97	15,84	16,11	15,85
27/01/2023	3.872.068	1,33%	15,88	15,835	16,13	16,06
26/01/2023	7.070.943	-0,94%	15,94	15,80	16,02	15,85
25/01/2023	4.245.687	1,07%	15,68	15,65	16,00	16,00
24/01/2023	2.965.774	0,64%	15,73	15,69	15,915	15,83
23/01/2023	3.650.531	0,51%	15,61	15,57	15,895	15,73
20/01/2023	3.623.196	1,17%	15,47	15,37	15,67	15,62
19/01/2023	4.363.720	-1,09%	15,51	15,315	15,635	15,44
18/01/2023	5.463.244	-1,64%	15,96	15,55	15,98	15,61
17/01/2023	4.996.608	-0,13%	15,905	15,81	15,995	15,87
16/01/2023	4.657.442	-0,50%	15,83	15,665	15,93	15,89
13/01/2023	4.657.442	-0,50%	15,83	15,665	15,93	15,89
12/01/2023	9.999.662	1,33%	15,79	15,73	16,115	15,97
11/01/2023	5.108.369	-1,13%	15,89	15,71	15,95	15,76
10/01/2023	15.914.409	-0,13%	15,64	15,50	15,955	15,94
09/01/2023	3.907.926	0,44%	15,88	15,865	16,19	15,96
06/01/2023	5.322.564	1,41%	15,83	15,65	15,995	15,88
05/01/2023	3.980.535	-1,39%	15,74	15,5791	15,80	15,66
04/01/2023	5.919.308	1,28%	15,75	15,645	15,985	15,88
03/01/2023	7.458.763	-3,57%	16,03	15,495	16,15	15,68
02/01/2023	4.545.417	0,31%	16,30	16,18	16,38	16,39
30/12/2022	4.545.417	0,31%	16,30	16,18	16,38	16,39